Ramaco Resources Inc (NQ: METC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	12.44	12.75	11.82	12.01	963,267	-0.82(-6.41%)
Jun 29, 2022	13.55	13.65	12.70	12.83	676,908	-0.66(-4.87%)
Jun 28, 2022	13.38	13.69	13.14	13.49	840,844	+0.46(+3.50%)
Jun 27, 2022	12.84	13.52	12.73	13.03	804,666	+0.52(+4.16%)
Jun 24, 2022	12.34	12.99	12.14	12.51	3,848,085	+0.28(+2.31%)
Jun 23, 2022	13.31	13.49	12.06	12.23	1,009,425	-1.06(-7.97%)
Jun 22, 2022	13.48	13.84	13.17	13.28	931,601	-0.96(-6.73%)
Jun 21, 2022	14.11	15.04	14.11	14.24	1,200,085	+0.54(+3.93%)
Jun 17, 2022	14.43	14.57	13.15	13.70	1,439,508	-0.63(-4.40%)
Jun 16, 2022	14.17	15.06	14.10	14.33	977,315	-0.69(-4.62%)
Jun 15, 2022	14.11	15.23	14.09	15.03	968,091	+1.10(+7.93%)
Jun 14, 2022	14.39	14.49	13.63	13.92	1,126,954	-0.15(-1.04%)
Jun 13, 2022	15.08	15.35	13.87	14.07	958,800	-1.76(-11.13%)
Jun 10, 2022	14.93	15.93	14.79	15.83	1,214,801	+0.53(+3.46%)
Jun 09, 2022	15.98	16.05	15.12	15.30	854,236	-0.85(-5.26%)
Jun 08, 2022	16.11	16.65	15.61	16.15	1,281,591	+0.01(+0.06%)
Jun 07, 2022	14.26	16.48	14.18	16.14	3,325,901	+2.44(+17.79%)
Jun 06, 2022	13.67	13.80	12.95	13.70	882,050	+0.30(+2.25%)
Jun 03, 2022	13.51	13.64	13.00	13.40	674,574	-0.27(-2.00%)
Jun 02, 2022	12.54	14.19	12.45	13.68	1,450,591	+1.16(+9.26%)
Jun 01, 2022	12.36	12.76	12.16	12.52	1,484,411	+0.13(+1.03%)
May 31, 2022	13.45	13.45	12.08	12.39	2,275,041	-0.72(-5.48%)
May 27, 2022	13.65	13.66	12.87	13.11	1,125,860	-0.53(-3.85%)
May 26, 2022	13.54	13.99	13.41	13.63	912,558	+0.14(+1.07%)
May 25, 2022	13.04	13.50	12.58	13.49	939,823	+0.29(+2.20%)
May 24, 2022	13.24	13.60	12.86	13.20	682,794	-0.49(-3.57%)
May 23, 2022	13.76	13.90	12.96	13.69	1,012,401	+0.72(+5.59%)
May 20, 2022	13.56	13.62	12.47	12.96	2,741,791	-0.17(-1.31%)
May 19, 2022	13.37	13.63	12.98	13.14	922,678	+0.02(+0.14%)
May 18, 2022	13.70	13.81	12.83	13.12	995,339	-0.67(-4.86%)
May 17, 2022	14.71	14.71	13.44	13.79	1,493,987	-0.41(-2.87%)
May 16, 2022	14.94	15.49	13.71	14.20	2,502,006	-0.70(-4.68%)
May 13, 2022	13.16	15.07	13.16	14.89	1,639,687	+1.77(+13.46%)
May 12, 2022	12.79	13.62	12.05	13.13	1,959,212	+0.00(+0.00%)
May 11, 2022	12.93	13.85	12.93	13.13	1,632,531	+0.34(+2.62%)
May 10, 2022	12.82	13.04	12.18	12.79	714,185	+0.24(+1.88%)
May 09, 2022	13.66	13.72	12.33	12.56	1,443,215	-1.63(-11.49%)
May 06, 2022	13.79	14.44	13.24	14.19	728,899	+0.48(+3.50%)
May 05, 2022	14.55	14.55	13.19	13.71	1,092,716	-0.70(-4.84%)
May 04, 2022	14.52	14.63	13.28	14.40	927,580	-0.03(-0.19%)
May 03, 2022	14.01	14.68	13.77	14.43	681,369	+0.52(+3.71%)
May 02, 2022	14.09	14.44	13.29	13.91	1,234,743	-0.48(-3.34%)
Apr 29, 2022	14.97	15.25	14.25	14.39	670,277	-0.37(-2.52%)
Apr 28, 2022	14.33	15.01	13.71	14.77	794,183	+0.14(+0.99%)
Apr 27, 2022	13.80	14.72	13.77	14.62	950,497	+1.11(+8.18%)
Apr 26, 2022	12.89	14.26	12.79	13.52	1,326,752	+0.62(+4.85%)
Apr 25, 2022	12.75	13.35	12.28	12.89	1,000,621	-0.44(-3.33%)
Apr 22, 2022	14.59	14.68	13.22	13.33	1,423,309	-1.47(-9.91%)
Apr 21, 2022	16.24	16.53	14.68	14.80	1,224,418	-1.84(-11.05%)
Apr 20, 2022	16.21	16.87	15.12	16.64	2,263,480	-1.27(-7.08%)
Apr 19, 2022	18.04	18.41	16.77	17.91	1,423,417	-0.47(-2.56%)
Apr 18, 2022	18.38	19.02	17.12	18.38	2,432,304	+0.78(+4.43%)
Apr 14, 2022	17.37	18.11	17.04	17.60	1,994,400	+0.43(+2.53%)
Apr 13, 2022	16.01	17.78	15.71	17.17	4,628,699	+1.31(+8.29%)
Apr 12, 2022	14.20	15.87	14.14	15.85	2,063,250	+1.97(+14.23%)
Apr 11, 2022	14.49	14.87	13.79	13.88	662,696	-0.53(-3.65%)
Apr 08, 2022	14.51	14.87	14.01	14.40	577,188	+0.02(+0.13%)
Apr 07, 2022	13.37	14.50	13.22	14.39	634,704	+1.01(+7.59%)
Apr 06, 2022	14.06	14.49	13.25	13.37	880,225	-0.68(-4.84%)
Apr 05, 2022	14.29	14.72	13.95	14.05	1,152,564	+0.25(+1.84%)
Apr 04, 2022	14.47	14.74	13.41	13.80	887,367	-0.39(-2.75%)